Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Vizsla Silver Corp (OP: VIZSF )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Aug 31, 2021 2.025 2.025 1.940 1.960 79,884 +0.01(+0.51%)
Aug 30, 2021 1.985 2.000 1.950 1.950 68,040 -0.01(-0.26%)
Aug 27, 2021 1.840 1.970 1.780 1.955 69,707 +0.08(+3.99%)
Aug 26, 2021 1.800 1.920 1.800 1.880 81,603 +0.08(+4.44%)
Aug 25, 2021 1.790 1.850 1.770 1.800 39,932 +0.05(+2.56%)
Aug 24, 2021 1.743 1.780 1.720 1.755 52,103 +0.05(+3.24%)
Aug 23, 2021 1.616 1.704 1.573 1.700 48,481 +0.13(+8.52%)
Aug 20, 2021 1.530 1.570 1.530 1.567 42,883 +0.02(+1.48%)
Aug 19, 2021 1.590 1.650 1.510 1.544 120,634 -0.09(-5.30%)
Aug 18, 2021 1.660 1.660 1.550 1.630 75,960 +0.01(+0.62%)
Aug 17, 2021 1.689 1.689 1.573 1.620 199,276 -0.05(-2.99%)
Aug 16, 2021 1.750 1.773 1.660 1.670 116,524 -0.08(-4.57%)
Aug 13, 2021 1.865 1.865 1.750 1.750 17,250 +0.02(+1.16%)
Aug 12, 2021 1.800 1.800 1.700 1.730 40,187 -0.06(-3.35%)
Aug 11, 2021 1.806 1.816 1.760 1.790 81,379 +0.03(+1.70%)
Aug 10, 2021 1.735 1.819 1.700 1.760 75,910 -0.04(-2.22%)
Aug 09, 2021 1.845 1.850 1.720 1.800 107,480 -0.06(-3.23%)
Aug 06, 2021 1.893 1.920 1.790 1.860 44,474 -0.06(-3.12%)
Aug 05, 2021 1.910 1.960 1.900 1.920 33,361 -0.07(-3.52%)
Aug 04, 2021 2.100 2.109 1.976 1.990 26,308 -0.10(-4.78%)
Aug 03, 2021 2.022 2.090 2.022 2.090 50,529 +0.04(+1.95%)
Aug 02, 2021 2.075 2.080 1.920 2.050 33,559 +0.02(+0.99%)
Jul 30, 2021 2.050 2.070 2.000 2.030 80,986 +0.03(+1.50%)
Jul 29, 2021 1.810 2.020 1.810 2.000 60,881 +0.17(+9.11%)
Jul 28, 2021 1.850 1.850 1.794 1.833 38,459 +0.04(+2.40%)
Jul 27, 2021 1.800 1.829 1.748 1.790 59,372 -0.07(-3.64%)
Jul 26, 2021 1.885 1.900 1.810 1.858 55,749 -0.06(-3.24%)
Jul 23, 2021 1.890 1.940 1.851 1.920 69,902 -0.01(-0.29%)
Jul 22, 2021 2.020 2.020 1.900 1.926 35,119 -0.04(-2.15%)
Jul 21, 2021 1.904 2.000 1.890 1.968 72,240 +0.09(+4.68%)
Jul 20, 2021 1.845 1.920 1.780 1.880 86,794 +0.04(+2.17%)
Jul 19, 2021 1.971 1.980 1.793 1.840 169,505 -0.19(-9.36%)
Jul 16, 2021 2.010 2.040 2.001 2.030 67,108 +0.01(+0.36%)
Jul 15, 2021 2.000 2.030 1.950 2.023 92,991 +0.02(+1.01%)
Jul 14, 2021 1.700 2.009 1.700 2.002 26,031 +0.02(+0.88%)
Jul 13, 2021 1.950 2.055 1.950 1.985 93,305 +0.02(+0.76%)
Jul 12, 2021 2.020 2.030 1.950 1.970 49,782 -0.07(-3.43%)
Jul 09, 2021 1.950 2.069 1.930 2.040 66,494 +0.11(+5.70%)
Jul 08, 2021 2.000 2.090 1.912 1.930 132,108 -0.09(-4.46%)
Jul 07, 2021 2.083 2.083 2.001 2.020 56,704 -0.06(-2.79%)
Jul 06, 2021 2.099 2.100 2.040 2.078 48,107 +0.01(+0.39%)
Jul 02, 2021 2.090 2.110 2.050 2.070 35,930 +0.02(+0.98%)
Jul 01, 2021 2.050 2.050 2.000 2.050 34,147 +0.00(+0.02%)
Jun 30, 2021 2.050 2.074 2.020 2.050 70,776 +0.01(+0.47%)
Jun 29, 2021 2.050 2.097 2.000 2.040 66,699 -0.07(-3.32%)
Jun 28, 2021 2.140 2.150 2.087 2.110 88,348 +0.00(+0.00%)
Jun 25, 2021 2.090 2.180 2.080 2.110 73,187 +0.04(+2.18%)
Jun 24, 2021 2.098 2.098 2.054 2.065 37,446 +0.01(+0.50%)
Jun 23, 2021 2.060 2.100 2.030 2.055 85,553 +0.01(+0.72%)
Jun 22, 2021 1.910 2.060 1.910 2.040 105,273 +0.14(+7.38%)
Jun 21, 2021 1.730 1.910 1.730 1.900 149,200 +0.17(+9.64%)
Jun 18, 2021 1.793 1.793 1.720 1.733 94,392 -0.04(-2.10%)
Jun 17, 2021 1.819 1.905 1.740 1.770 230,419 -0.16(-8.29%)
Jun 16, 2021 1.970 1.989 1.920 1.930 105,176 -0.02(-1.19%)
Jun 15, 2021 2.090 2.090 1.920 1.953 68,814 -0.10(-4.72%)
Jun 14, 2021 2.060 2.070 2.000 2.050 133,161 -0.01(-0.49%)
Jun 11, 2021 2.080 2.090 2.030 2.060 150,582 -0.02(-0.87%)
Jun 10, 2021 2.020 2.090 1.980 2.078 79,656 +0.10(+4.94%)
Jun 09, 2021 2.040 2.040 1.980 1.980 73,603 -0.02(-1.00%)
Jun 08, 2021 2.000 2.035 1.950 2.000 132,211 +0.00(+0.00%)
Jun 07, 2021 2.002 2.002 1.950 2.000 118,233 -0.02(-0.99%)
Jun 04, 2021 1.980 2.050 1.960 2.020 73,115 +0.06(+3.06%)
Jun 03, 2021 1.980 1.990 1.920 1.960 210,526 -0.02(-1.01%)
Jun 02, 2021 2.000 2.020 1.970 1.980 120,459 -0.02(-0.81%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.